9.59
-0.15(-1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 9.66 | 9.74 | 9.74 | 10.13 | 9.48 | 1.24M |
| June 26, 2025 | 9.58 | 9.55 | 9.55 | 9.73 | 9.25 | 976,293 |
| June 25, 2025 | 9.67 | 9.58 | 9.58 | 9.89 | 9.35 | 1.44M |
| June 24, 2025 | 9.59 | 9.76 | 9.76 | 10.11 | 9.32 | 1.29M |
| June 23, 2025 | 10.5 | 9.47 | 9.47 | 10.59 | 8.86 | 3.42M |
| June 20, 2025 | 11.02 | 10.42 | 10.42 | 11.21 | 10.02 | 1.83M |
| June 18, 2025 | 10.58 | 10.9 | 10.9 | 11.08 | 10.4 | 2.61M |
| June 17, 2025 | 10.5 | 10.5 | 10.5 | 10.87 | 10.19 | 1.57M |
| June 16, 2025 | 10.71 | 10.64 | 10.64 | 10.8 | 9.91 | 1.81M |
| June 13, 2025 | 9.82 | 10.64 | 10.64 | 11.28 | 9.8 | 3.94M |
| June 12, 2025 | 9.23 | 10.03 | 10.03 | 10.48 | 9.09 | 3.59M |
| June 11, 2025 | 8.99 | 9.04 | 9.04 | 10.13 | 8.61 | 4.5M |
| June 10, 2025 | 8.83 | 8.97 | 8.97 | 9.5 | 8.31 | 3.56M |
| June 09, 2025 | 9.18 | 8.83 | 8.83 | 10.05 | 8 | 8.98M |
| June 06, 2025 | 4.8 | 8.92 | 8.92 | 12.32 | 4.71 | 52.64M |
| June 05, 2025 | 4.64 | 4.69 | 4.69 | 4.82 | 4.47 | 626,422 |
| June 04, 2025 | 4.99 | 4.7 | 4.7 | 4.99 | 4.62 | 825,063 |
| June 03, 2025 | 4.7 | 4.95 | 4.95 | 4.98 | 4.51 | 987,306 |
| June 02, 2025 | 4.28 | 4.64 | 4.64 | 4.69 | 4.25 | 800,513 |
| May 30, 2025 | 4.21 | 4.25 | 4.25 | 4.3 | 4.05 | 1.13M |
| May 29, 2025 | 4.15 | 4.31 | 4.31 | 4.35 | 4.06 | 850,620 |
| May 28, 2025 | 4.09 | 4.08 | 4.08 | 4.18 | 3.92 | 1.22M |
| May 27, 2025 | 4.13 | 4.12 | 4.12 | 4.22 | 4.03 | 679,595 |
| May 23, 2025 | 4.14 | 4.02 | 4.02 | 4.22 | 3.96 | 786,735 |
| May 22, 2025 | 3.9 | 4.2 | 4.2 | 4.24 | 3.77 | 618,332 |
| May 21, 2025 | 4.29 | 3.9 | 3.88 | 4.36 | 3.69 | 1.18M |
| May 20, 2025 | 4.49 | 4.38 | 4.38 | 4.49 | 4.16 | 792,040 |
| May 19, 2025 | 4.02 | 4.39 | 4.39 | 4.49 | 4.02 | 1.7M |
| May 16, 2025 | 3.53 | 4.09 | 4.09 | 4.14 | 3.53 | 1.91M |
| May 15, 2025 | 3.24 | 3.48 | 3.48 | 3.57 | 3.1 | 1.23M |
| May 14, 2025 | 3.4 | 3.25 | 3.25 | 3.65 | 3.2 | 2.05M |
| May 13, 2025 | 3.15 | 3.31 | 3.31 | 3.34 | 3.02 | 1.22M |
| May 12, 2025 | 3.3 | 3.15 | 3.15 | 3.39 | 2.82 | 2.88M |
| May 09, 2025 | 2.33 | 3.14 | 3.14 | 3.78 | 2.33 | 12.59M |
| May 08, 2025 | 2.41 | 2.29 | 2.29 | 2.49 | 2.21 | 1.91M |
| May 07, 2025 | 2.41 | 2.4 | 2.4 | 2.54 | 2.38 | 2.11M |
| May 06, 2025 | 2.56 | 2.4 | 2.4 | 2.66 | 2.38 | 2.35M |
| May 05, 2025 | 2.82 | 2.58 | 2.58 | 2.82 | 2.56 | 2.57M |
| May 02, 2025 | 3.38 | 2.76 | 2.76 | 3.4 | 2.71 | 4.65M |
| May 01, 2025 | 4 | 3.36 | 3.36 | 4.04 | 3.07 | 5.53M |
| April 30, 2025 | 4.28 | 4.29 | 4.29 | 4.36 | 4.14 | 1.18M |
| April 29, 2025 | 4.11 | 4.36 | 4.36 | 4.45 | 4.06 | 759,949 |
| April 28, 2025 | 4.14 | 4.15 | 4.15 | 4.29 | 4.06 | 842,000 |
| April 25, 2025 | 4.05 | 4.11 | 4.11 | 4.13 | 3.96 | 875,800 |
| April 24, 2025 | 4.02 | 4.12 | 4.12 | 4.17 | 3.97 | 920,778 |
| April 23, 2025 | 4.11 | 4.02 | 4.02 | 4.4 | 3.98 | 1.04M |
| April 22, 2025 | 4 | 3.96 | 3.96 | 4.03 | 3.87 | 1.07M |
| April 21, 2025 | 4 | 3.9 | 3.9 | 4.16 | 3.87 | 1.19M |
| April 17, 2025 | 4.3 | 4.03 | 4.03 | 4.3 | 4.02 | 956,143 |
| April 16, 2025 | 4.73 | 4.22 | 4.22 | 4.8 | 4.18 | 1.28M |
| April 15, 2025 | 4.6 | 4.77 | 4.77 | 5.09 | 4.52 | 513,434 |
| April 14, 2025 | 5 | 4.63 | 4.63 | 5.03 | 4.61 | 712,100 |
| April 11, 2025 | 4.12 | 4.88 | 4.88 | 4.94 | 4.05 | 1.26M |
| April 10, 2025 | 4.29 | 4.11 | 4.11 | 4.29 | 3.81 | 1.28M |
| April 09, 2025 | 4.16 | 4.43 | 4.43 | 4.57 | 3.9 | 1.14M |
| April 08, 2025 | 5.11 | 4.25 | 4.25 | 5.12 | 4.13 | 936,252 |
| April 07, 2025 | 4.55 | 4.87 | 4.87 | 5.09 | 4.42 | 792,000 |
| April 04, 2025 | 4.91 | 4.88 | 4.88 | 5.05 | 4.72 | 788,781 |
| April 03, 2025 | 5.23 | 5.01 | 5.01 | 5.48 | 4.87 | 1.23M |
| April 02, 2025 | 4.98 | 5.49 | 5.49 | 6.26 | 4.96 | 2.75M |